First Eagle U.S. Fund Class C (FEVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.56
-0.16 (-0.74%)
At close: Dec 31, 2025
FEVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.74% |
| Dec 30, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.09% |
| Dec 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.96% |
| Dec 26, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.23% |
| Dec 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.23% |
| Dec 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.14% |
| Dec 22, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.83% |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% |
| Dec 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.05% |
| Dec 17, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.05% |
| Dec 16, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.46% |
| Dec 15, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.05% |
| Dec 12, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.42% |
| Dec 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Dec 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.98% |
| Dec 9, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.19% |
| Dec 8, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.84% |
| Dec 5, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Dec 4, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -8.26% |
| Dec 3, 2025 | 21.33 | 21.33 | 21.33 | 23.36 | 21.33 | 0.43% |
| Dec 2, 2025 | 21.24 | 21.24 | 21.24 | 23.26 | 21.24 | -0.21% |
| Dec 1, 2025 | 21.29 | 21.29 | 21.29 | 23.31 | 21.29 | -0.26% |
| Nov 28, 2025 | 21.34 | 21.34 | 21.34 | 23.37 | 21.34 | 0.43% |
| Nov 26, 2025 | 21.25 | 21.25 | 21.25 | 23.27 | 21.25 | 0.30% |
| Nov 25, 2025 | 21.19 | 21.19 | 21.19 | 23.20 | 21.19 | 1.27% |
| Nov 24, 2025 | 20.92 | 20.92 | 20.92 | 22.91 | 20.92 | 1.06% |
| Nov 21, 2025 | 20.70 | 20.70 | 20.70 | 22.67 | 20.70 | 1.34% |
| Nov 20, 2025 | 20.43 | 20.43 | 20.43 | 22.37 | 20.43 | -0.97% |
| Nov 19, 2025 | 20.63 | 20.63 | 20.63 | 22.59 | 20.63 | -0.18% |
| Nov 18, 2025 | 20.67 | 20.67 | 20.67 | 22.63 | 20.67 | 0.35% |
| Nov 17, 2025 | 20.59 | 20.59 | 20.59 | 22.55 | 20.59 | -0.88% |
| Nov 14, 2025 | 20.78 | 20.78 | 20.78 | 22.75 | 20.78 | -0.31% |
| Nov 13, 2025 | 20.84 | 20.84 | 20.84 | 22.82 | 20.84 | -0.83% |
| Nov 12, 2025 | 21.01 | 21.01 | 21.01 | 23.01 | 21.01 | 0.44% |
| Nov 11, 2025 | 20.92 | 20.92 | 20.92 | 22.91 | 20.92 | 0.66% |
| Nov 10, 2025 | 20.79 | 20.79 | 20.79 | 22.76 | 20.79 | 0.75% |
| Nov 7, 2025 | 20.63 | 20.63 | 20.63 | 22.59 | 20.63 | 0.58% |
| Nov 6, 2025 | 20.51 | 20.51 | 20.51 | 22.46 | 20.51 | -0.58% |
| Nov 5, 2025 | 20.63 | 20.63 | 20.63 | 22.59 | 20.63 | 0.85% |
| Nov 4, 2025 | 20.46 | 20.46 | 20.46 | 22.40 | 20.46 | -0.40% |
| Nov 3, 2025 | 20.54 | 20.54 | 20.54 | 22.49 | 20.54 | -0.27% |
| Oct 31, 2025 | 20.59 | 20.59 | 20.59 | 22.55 | 20.59 | -0.22% |
| Oct 30, 2025 | 20.64 | 20.64 | 20.64 | 22.60 | 20.64 | -0.18% |
| Oct 29, 2025 | 20.68 | 20.68 | 20.68 | 22.64 | 20.68 | -0.57% |
| Oct 28, 2025 | 20.79 | 20.79 | 20.79 | 22.77 | 20.79 | -0.48% |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 22.88 | 20.89 | 0.09% |
| Oct 24, 2025 | 20.88 | 20.88 | 20.88 | 22.86 | 20.88 | 0.04% |
| Oct 23, 2025 | 20.87 | 20.87 | 20.87 | 22.85 | 20.87 | 0.35% |
| Oct 22, 2025 | 20.79 | 20.79 | 20.79 | 22.77 | 20.79 | - |
| Oct 21, 2025 | 20.79 | 20.79 | 20.79 | 22.77 | 20.79 | -1.21% |